SSgA SPDR ETFs Europe II Publi
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 May 2024 |
USD |
157.43 |
157.89 |
155.82 |
156.515 |
156.515 |
-2.345 (-1.48%)
|
23,970 |
| 29 May 2024 |
USD |
160.13 |
160.15 |
157.98 |
158.86 |
158.86 |
-0.535 (-0.34%)
|
4,980 |
| 28 May 2024 |
USD |
158.76 |
159.395 |
158.19 |
159.395 |
159.395 |
+1.945 (+1.24%)
|
4,018 |
| 24 May 2024 |
USD |
156.21 |
157.46 |
155.84 |
157.45 |
157.45 |
-0.235 (-0.15%)
|
1,426 |
| 23 May 2024 |
USD |
157.68 |
158.54 |
157.15 |
157.685 |
157.685 |
+2.015 (+1.29%)
|
14,210 |
| 22 May 2024 |
USD |
155.35 |
155.71 |
155.01 |
155.67 |
155.67 |
+0.48 (+0.31%)
|
16,647 |
| 21 May 2024 |
USD |
154.82 |
155.24 |
154.19 |
155.19 |
155.19 |
+0.47 (+0.30%)
|
3,570 |
| 20 May 2024 |
USD |
153.42 |
154.8 |
153.32 |
154.72 |
154.72 |
+1.43 (+0.93%)
|
683 |
| 17 May 2024 |
USD |
153.75 |
153.95 |
153.24 |
153.29 |
153.29 |
-1.27 (-0.82%)
|
1,952 |
| 16 May 2024 |
USD |
154.59 |
154.76 |
154.18 |
154.56 |
154.56 |
+1.32 (+0.86%)
|
445 |
| 15 May 2024 |
USD |
150.73 |
153.24 |
150.65 |
153.24 |
153.24 |
+3.4 (+2.27%)
|
3,904 |
| 14 May 2024 |
USD |
149.49 |
150.09 |
148.69 |
149.84 |
149.84 |
+0.31 (+0.21%)
|
1,249 |
| 13 May 2024 |
USD |
149.37 |
149.88 |
149.32 |
149.53 |
149.53 |
+0.83 (+0.56%)
|
1,386 |
| 10 May 2024 |
USD |
148.81 |
149.44 |
148.6 |
148.7 |
148.7 |
+0.235 (+0.16%)
|
1,866 |
| 9 May 2024 |
USD |
148.08 |
148.53 |
147.62 |
148.465 |
148.465 |
+0.335 (+0.23%)
|
5,282 |
| 8 May 2024 |
USD |
148.62 |
148.89 |
147.55 |
148.13 |
148.13 |
-0.87 (-0.58%)
|
17,629 |
| 7 May 2024 |
USD |
149.13 |
149.42 |
148.66 |
149 |
149 |
+2.07 (+1.41%)
|
6,053 |
| 3 May 2024 |
USD |
144.46 |
147.22 |
144.27 |
146.93 |
146.93 |
+4.85 (+3.41%)
|
3,892 |
| 2 May 2024 |
USD |
142 |
142.61 |
141.4 |
142.08 |
142.08 |
+1.09 (+0.77%)
|
4,521 |
| 1 May 2024 |
USD |
141.2 |
141.7 |
140.9789 |
140.99 |
140.99 |
-3.53 (-2.44%)
|
188 |
| 30 Apr 2024 |
USD |
145.44 |
145.73 |
144.52 |
144.52 |
144.52 |
-0.75 (-0.52%)
|
2,199 |
| 29 Apr 2024 |
USD |
145.68 |
146.02 |
144.76 |
145.27 |
145.27 |
-0.005 (0.0%)
|
9,018 |
| 26 Apr 2024 |
USD |
144 |
145.56 |
143.79 |
145.275 |
145.275 |
+4.115 (+2.92%)
|
2,715 |
| 25 Apr 2024 |
USD |
141.76 |
142.1417 |
139.97 |
141.16 |
141.16 |
-1.495 (-1.05%)
|
45,265 |
| 24 Apr 2024 |
USD |
143.2 |
143.83 |
142.655 |
142.655 |
142.655 |
+0.475 (+0.33%)
|
2,887 |
| 23 Apr 2024 |
USD |
140.15 |
142.18 |
139.94 |
142.18 |
142.18 |
+3.53 (+2.55%)
|
1,175 |
| 22 Apr 2024 |
USD |
139.67 |
139.79 |
137.92 |
138.65 |
138.65 |
-1.655 (-1.18%)
|
49,932 |
| 19 Apr 2024 |
USD |
141.8 |
142.42 |
140.3 |
140.305 |
140.305 |
-3.705 (-2.57%)
|
2,849 |
| 18 Apr 2024 |
USD |
144.83 |
145.01 |
142.3 |
144.01 |
144.01 |
-1.095 (-0.75%)
|
1,617 |
| 17 Apr 2024 |
USD |
146.16 |
146.74 |
145.105 |
145.105 |
145.105 |
-1.335 (-0.91%)
|
1,436 |
